時価総額
- 2020年12月30日
- 213億7461万
- 2021年12月30日
- 69億9657万
- 2022年12月30日
- 40億3345万
- 2023年12月29日
- 59億8629万
- 2024年12月30日
- 49億796万
2024/12/18～2025/05/21
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/21 | 692 | 709 | 682 | 682 | -2.57% | 13,600 | 46億6658万 | -4.21% | 17.28 | 4.32 |
| 05/20 | 689 | 755 | 688 | 700 | +2.04% | 81,200 | 47億8975万 | -1.55% | 17.74 | 4.44 |
| 05/19 | 657 | 713 | 657 | 686 | +4.41% | 332,600 | 46億9395万 | -3.38% | 17.38 | 4.35 |
| 05/16 | 689 | 689 | 655 | 657 | -4.92% | 42,000 | 44億9552万 | -7.2% | 16.65 | 4.17 |
| 05/15 | 719 | 719 | 676 | 691 | -11.64% | 52,400 | 47億2816万 | -2.54% | 17.51 | 4.38 |
| 05/14 | 775 | 796 | 775 | 782 | +1.56% | 28,300 | 53億5083万 | +10.45% | 19.82 | 4.96 |
| 05/13 | 756 | 782 | 753 | 770 | +2.53% | 16,700 | 52億6872万 | +9.38% | 19.51 | 4.88 |
| 05/12 | 736 | 756 | 736 | 751 | +2.04% | 21,600 | 51億3871万 | +6.98% | 19.03 | 4.76 |
| 05/09 | 737 | 746 | 730 | 736 | +0.27% | 5,200 | 50億3608万 | +4.99% | 18.65 | 4.67 |
| 05/08 | 714 | 734 | 714 | 734 | +1.24% | 1,400 | 50億2239万 | +4.71% | 18.6 | 4.65 |
| 05/07 | 716 | 735 | 711 | 725 | +1.97% | 4,900 | 49億6081万 | +3.28% | 18.37 | 4.6 |
| 05/02 | 716 | 729 | 711 | 711 | -0.7% | 2,200 | 48億6501万 | +0.99% | 18.02 | 4.51 |
| 05/01 | 743 | 745 | 712 | 716 | -3.5% | 3,800 | 48億9923万 | +1.42% | 18.14 | 4.54 |
| 04/30 | 729 | 747 | 729 | 742 | +2.63% | 6,200 | 50億7713万 | +4.65% | 18.8 | 4.7 |
| 04/28 | 723 | 739 | 709 | 723 | +2.12% | 11,100 | 49億4712万 | +1.83% | 18.32 | 4.58 |
| 04/25 | 706 | 715 | 702 | 708 | +0.57% | 11,000 | 48億4449万 | -0.56% | 17.94 | 4.49 |
| 04/24 | 694 | 711 | 694 | 704 | +1.44% | 6,700 | 48億1712万 | -1.4% | 17.84 | 4.46 |
| 04/23 | 693 | 702 | 684 | 694 | +0.14% | 3,600 | 47億4869万 | -3.34% | 17.59 | 4.4 |
| 04/22 | 682 | 696 | 682 | 693 | +1.02% | 3,600 | 47億4185万 | -4.02% | 17.56 | 4.39 |
| 04/21 | 705 | 708 | 686 | 686 | -2.7% | 5,100 | 46億9395万 | -5.38% | 17.38 | 4.35 |
| 04/18 | 704 | 715 | 691 | 705 | +0.43% | 10,300 | 48億2396万 | -3.56% | 17.87 | 4.47 |
| 04/17 | 684 | 702 | 680 | 702 | +1.15% | 2,000 | 47億9894万 | -4.49% | 17.79 | 4.45 |
| 04/16 | 703 | 760 | 666 | 694 | -2.53% | 138,600 | 47億4425万 | -6.09% | 17.59 | 4.4 |
| 04/15 | 699 | 720 | 699 | 712 | +2.59% | 10,900 | 48億6730万 | -4.17% | 18.04 | 4.51 |
| 04/14 | 676 | 694 | 676 | 694 | +4.2% | 8,700 | 47億4425万 | -6.97% | 17.59 | 4.4 |
| 04/11 | 653 | 678 | 653 | 666 | +0.45% | 8,900 | 45億5284万 | -11.2% | 16.88 | 4.22 |
| 04/10 | 682 | 694 | 663 | 663 | +3.27% | 11,100 | 45億3233万 | -12.3% | 16.8 | 4.2 |
| 04/09 | 665 | 665 | 642 | 642 | -6.14% | 10,200 | 43億8877万 | -15.75% | 16.27 | 4.07 |
| 04/08 | 666 | 703 | 666 | 684 | +4.27% | 20,600 | 46億7589万 | -11.05% | 17.33 | 4.34 |
| 04/07 | 642 | 679 | 607 | 656 | -5.2% | 78,900 | 44億8448万 | -15.35% | 16.62 | 4.16 |
| 04/04 | 687 | 698 | 662 | 692 | -2.4% | 44,300 | 47億3058万 | -11.62% | 17.54 | 4.39 |
| 04/03 | 696 | 723 | 685 | 709 | -4.32% | 14,500 | 48億4679万 | -10.48% | 17.97 | 4.49 |
| 04/02 | 732 | 743 | 708 | 741 | +0.14% | 5,600 | 50億6555万 | -7.03% | 18.78 | 4.7 |
| 04/01 | 745 | 750 | 728 | 740 | -1.46% | 12,400 | 50億5871万 | -7.38% | 18.75 | 4.69 |
| 03/31 | 761 | 764 | 747 | 751 | -2.59% | 17,900 | 51億3391万 | -5.77% | 19.03 | 4.76 |
| 03/28 | 763 | 785 | 763 | 771 | +1.31% | 29,600 | 52億7063万 | -3.02% | 19.54 | 4.88 |
| 03/27 | 767 | 778 | 752 | 761 | -2.44% | 14,500 | 52億227万 | -3.91% | 19.28 | 4.82 |
| 03/26 | 784 | 784 | 768 | 780 | +1.43% | 9,100 | 53億3215万 | -1.27% | 19.77 | 4.94 |
| 03/25 | 779 | 779 | 766 | 769 | -0.26% | 9,700 | 52億5696万 | -2.16% | 19.49 | 4.87 |
| 03/24 | 792 | 792 | 762 | 771 | -1.41% | 12,000 | 52億7063万 | -1.53% | 19.54 | 4.88 |
| 03/21 | 800 | 804 | 782 | 782 | -2.74% | 15,100 | 53億4583万 | +0.13% | 19.82 | 4.95 |
| 03/19 | 761 | 810 | 756 | 804 | +4.01% | 23,500 | 54億9622万 | +2.94% | 20.37 | 5.09 |
| 03/18 | 782 | 799 | 750 | 773 | -1.78% | 34,400 | 52億8430万 | -0.9% | 19.59 | 4.9 |
| 03/17 | 810 | 810 | 787 | 787 | -3.44% | 17,300 | 53億8001万 | +1.16% | 19.94 | 4.98 |
| 03/14 | 815 | 818 | 806 | 815 | 0% | 9,900 | 55億7142万 | +5.3% | 20.65 | 5.16 |
| 03/13 | 830 | 837 | 807 | 815 | +1.24% | 28,100 | 55億7142万 | +5.84% | 20.65 | 5.16 |
| 03/12 | 785 | 821 | 785 | 805 | +2.42% | 30,800 | 55億306万 | +5.23% | 20.4 | 5.1 |
| 03/11 | 771 | 794 | 765 | 786 | +0.51% | 36,000 | 53億7317万 | +3.29% | 19.92 | 4.98 |
| 03/10 | 810 | 810 | 772 | 782 | -3.22% | 42,700 | 53億4583万 | +3.44% | 19.82 | 4.95 |
| 03/07 | 813 | 829 | 800 | 808 | -1.22% | 16,400 | 55億2356万 | +7.73% | 20.48 | 5.12 |
| 03/06 | 800 | 829 | 800 | 818 | +2.76% | 27,300 | 55億9192万 | +9.8% | 20.73 | 5.18 |
| 03/05 | 818 | 848 | 795 | 796 | -3.52% | 46,600 | 54億4153万 | +7.71% | 20.17 | 5.04 |
| 03/04 | 830 | 866 | 813 | 825 | -0.72% | 62,800 | 56億3978万 | +12.24% | 20.91 | 5.23 |
| 03/03 | 867 | 873 | 826 | 831 | -3.37% | 62,600 | 56億8079万 | +13.68% | 21.06 | 5.26 |
| 02/28 | 888 | 912 | 841 | 860 | -5.49% | 115,200 | 58億7904万 | +18.62% | 21.79 | 5.45 |
| 02/27 | 845 | 916 | 830 | 910 | +7.31% | 208,700 | 62億2085万 | +26.74% | 23.06 | 5.76 |
| 02/26 | 842 | 896 | 791 | 848 | +7.61% | 795,300 | 57億9701万 | +19.61% | 21.49 | 5.37 |
| 02/25 | 768 | 788 | 755 | 788 | +14.53% | 143,700 | 53億8684万 | +12.09% | 19.97 | 4.99 |
| 02/21 | 700 | 705 | 685 | 688 | -2.27% | 13,500 | 47億323万 | -1.57% | 17.43 | 4.36 |
| 02/20 | 701 | 711 | 687 | 704 | 0% | 12,100 | 48億1261万 | +0.57% | 17.84 | 4.46 |
| 02/19 | 706 | 706 | 677 | 704 | +1.15% | 20,800 | 48億1261万 | +0.43% | 17.84 | 4.46 |
| 02/18 | 688 | 696 | 663 | 696 | +1.9% | 20,700 | 47億5792万 | -0.85% | 17.64 | 4.41 |
| 02/17 | 682 | 683 | 632 | 683 | -0.15% | 84,100 | 46億6905万 | -2.84% | 17.31 | 4.33 |
| 02/14 | 715 | 715 | 621 | 684 | -8.19% | 112,000 | 46億7589万 | -3.12% | 17.33 | 4.33 |
| 02/13 | 760 | 762 | 740 | 745 | -3.12% | 28,000 | 50億9289万 | +5.08% | 18.88 | 4.72 |
| 02/12 | 770 | 774 | 746 | 769 | -0.13% | 50,300 | 52億5696万 | +8.16% | 19.49 | 4.87 |
| 02/10 | 725 | 770 | 725 | 770 | +6.5% | 34,700 | 52億6379万 | +8.15% | 19.51 | 4.88 |
| 02/07 | 704 | 739 | 704 | 723 | +2.12% | 17,100 | 49億4250万 | +1.97% | 18.32 | 4.58 |
| 02/06 | 720 | 720 | 705 | 708 | +0.43% | 12,200 | 48億3995万 | 0% | 17.94 | 4.48 |
| 02/05 | 699 | 705 | 685 | 705 | +0.86% | 11,500 | 48億1945万 | -0.28% | 17.87 | 4.47 |
| 02/04 | 698 | 716 | 688 | 699 | +1.6% | 21,000 | 47億7843万 | -0.99% | 17.71 | 4.43 |
| 02/03 | 671 | 693 | 665 | 688 | +4.08% | 17,600 | 47億323万 | -2.41% | 17.43 | 4.36 |
| 01/31 | 652 | 662 | 630 | 661 | +2.48% | 24,400 | 45億1866万 | -6.24% | 16.75 | 4.19 |
| 01/30 | 669 | 683 | 642 | 645 | -4.16% | 42,100 | 44億928万 | -8.51% | 16.34 | 4.09 |
| 01/29 | 679 | 687 | 671 | 673 | -1.03% | 24,200 | 46億69万 | -4.81% | 17.05 | 4.26 |
| 01/28 | 691 | 691 | 669 | 680 | -0.15% | 33,900 | 46億4854万 | -3.68% | 17.23 | 4.31 |
| 01/27 | 738 | 738 | 681 | 681 | -5.81% | 44,200 | 46億5538万 | -3.27% | 17.26 | 4.31 |
| 01/24 | 683 | 723 | 683 | 723 | +5.86% | 13,400 | 49億4250万 | +2.99% | 18.32 | 4.58 |
| 01/23 | 702 | 702 | 678 | 683 | -1.3% | 12,700 | 46億6905万 | -2.43% | 17.31 | 4.33 |
| 01/22 | 696 | 704 | 683 | 692 | -0.57% | 13,600 | 47億3058万 | -1.14% | 17.54 | 4.38 |
| 01/21 | 696 | 731 | 695 | 696 | +0.87% | 12,500 | 47億5792万 | -0.29% | 17.64 | 4.41 |
| 01/20 | 683 | 693 | 673 | 690 | +2.53% | 12,200 | 47億1690万 | -0.72% | 17.49 | 4.37 |
| 01/17 | 707 | 707 | 661 | 673 | -5.74% | 39,600 | 46億69万 | -2.75% | 17.05 | 4.26 |
| 01/16 | 743 | 745 | 701 | 714 | -2.99% | 15,400 | 48億8097万 | +3.48% | 18.09 | 4.52 |
| 01/15 | 722 | 740 | 711 | 736 | +2.08% | 9,800 | 50億3136万 | +7.45% | 18.65 | 4.66 |
| 01/14 | 737 | 749 | 704 | 721 | -2.17% | 23,800 | 49億2882万 | +6.03% | 18.27 | 4.57 |
| 01/10 | 769 | 775 | 733 | 737 | -3.28% | 12,100 | 50億3820万 | +9.02% | 18.68 | 4.67 |
| 01/09 | 771 | 771 | 729 | 762 | +0.79% | 23,200 | 52億910万 | +13.56% | 19.31 | 4.83 |
| 01/08 | 767 | 782 | 753 | 756 | -3.2% | 20,600 | 51億6809万 | +13.86% | 19.16 | 4.79 |
| 01/07 | 789 | 839 | 758 | 781 | -1.39% | 77,200 | 53億3899万 | +18.69% | 19.79 | 4.95 |
| 01/06 | 730 | 799 | 725 | 792 | +10.31% | 57,700 | 54億1419万 | +21.85% | 20.07 | 5.02 |
| 2024 | ||||||||||
| 12/30 | 696 | 725 | 695 | 718 | +3.31% | 43,800 | 49億831万 | +11.84% | 23.48 | 3.78 |
| 12/27 | 674 | 695 | 663 | 695 | +3.58% | 22,100 | 47億5108万 | +9.11% | 22.73 | 3.66 |
| 12/26 | 695 | 700 | 670 | 671 | -2.04% | 54,100 | 45億8702万 | +6% | 21.95 | 3.53 |
| 12/25 | 668 | 685 | 666 | 685 | +1.33% | 19,600 | 46億8272万 | +8.9% | 22.4 | 3.61 |
| 12/24 | 685 | 698 | 664 | 676 | -1.31% | 34,900 | 46億2120万 | +8.33% | 22.11 | 3.56 |
| 12/23 | 667 | 685 | 656 | 685 | +2.54% | 15,400 | 46億8272万 | +10.48% | 22.4 | 3.61 |
| 12/20 | 678 | 678 | 645 | 668 | -1.47% | 30,300 | 45億6651万 | +8.44% | 21.85 | 3.52 |
| 12/19 | 665 | 680 | 652 | 678 | +2.11% | 20,300 | 46億3487万 | +10.6% | 22.17 | 3.57 |
| 12/18 | 624 | 664 | 605 | 664 | +6.58% | 22,200 | 45億3917万 | +9.21% | 21.72 | 3.5 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 5,870 17,610 11/18 | 1,255 3,765 7/20 | 6,811,200 2,270,400 7/16 | 386億8917万 | 80億7592万 | 213億7461万 12/30 |
| 2021年 12月期 | 3,563 10,690 1/4 | 881 12/20 | 648,100 11/15 | 234億8593万 | 59億4410万 | 69億9657万 12/30 |
| 2022年 12月期 | 1,198 2/10 | 432 9/28 | 505,700 6/9 | 80億8290万 | 29億1988万 | 40億3345万 12/30 |
| 2023年 12月期 | 1,321 5/17 | 556 1/6 | 523,400 3/9 | 89億7619万 | 37億6300万 | 59億8629万 12/29 |
| 2024年 12月期 | 968 1/31 | 354 8/6 8/5 | 411,800 9/9 | 65億8540万 | 24億1785万 | 49億796万 12/30 |
| 最新 | 682 2025/5/21 | 13,600 | 46億6658万 | |||